Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group PLC announced on 07 November 2025 that it purchased 94,080 of its ordinary shares of 10 pence each on 6 November 2025 for Treasury. This transaction forms part of its previously announced up to $1.5 billion share repurchase programme, which commenced on 10 December 2024. The shares were acquired at an average price of 4,826.0768 pence, with the lowest price paid being 4,743.0000 pence and the highest 4,897.0000 pence. Following this repurchase, the company's total ordinary shares in issue stand at 420,018,182 (excluding Treasury shares), with 31,336,651 shares now held in Treasury. This reduction in outstanding shares could positively influence earnings per share and potentially impact the stock price.

Disclaimer*

Ashtead Group PLC
07 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 6 November 2025 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024.

 

Description of shares:

Ashtead Group plc - ordinary shares of 10 pence

 

 

Number of shares repurchased:

94,080

 

 

Date of transaction:

6 November 2025

 

 

Average price paid per share (pence):

4,826.0768

 

 

Lowest price paid per share (pence):

4,743.0000

 

 

Highest price paid per share (pence):

4,897.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 420,018,182 (excluding Treasury shares), and the Company will hold 31,336,651 ordinary shares in Treasury.

 

The figure of 420,018,182 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement.

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:01:04

263

4,885.0000

XLON

05003050000004936-E0P70hYXFtPI

08:01:04

235

4,888.0000

XLON

07003070000004950-E0P70hYXFtNx

08:01:05

226

4,878.0000

XLON

07003070000004931-E0P70hYXFtZe

08:02:45

117

4,879.0000

XLON

07003070000005023-E0P70hYXG20O

08:02:49

184

4,873.0000

XLON

05003050000005382-E0P70hYXG2Au

08:02:49

184

4,873.0000

XLON

07003070000005358-E0P70hYXG2Aw

08:02:49

39

4,879.0000

XLON

07003070000005023-E0P70hYXG28H

08:02:49

1

4,879.0000

XLON

07003070000005023-E0P70hYXG28S

08:02:49

37

4,879.0000

XLON

07003070000005023-E0P70hYXG28U

08:03:17

184

4,866.0000

XLON

05003050000005402-E0P70hYXG3Pt

08:03:17

249

4,866.0000

XLON

07003070000005388-E0P70hYXG3Pv

08:04:46

177

4,888.0000

XLON

07003070000005746-E0P70hYXG8Ar

08:05:58

150

4,885.0000

XLON

07003070000005731-E0P70hYXGD5f

08:06:16

188

4,885.0000

XLON

07003070000006111-E0P70hYXGEjk

08:08:27

138

4,893.0000

XLON

07003070000006609-E0P70hYXGPos

08:08:27

154

4,892.0000

XLON

05003050000006508-E0P70hYXGPp2

08:09:33

56

4,892.0000

XLON

05003050000006695-E0P70hYXGUOb

08:09:33

107

4,892.0000

XLON

07003070000006824-E0P70hYXGUOd

08:09:35

92

4,888.0000

XLON

05003050000006507-E0P70hYXGUbP

08:09:35

64

4,890.0000

XLON

07003070000006643-E0P70hYXGUac

08:09:35

82

4,891.0000

XLON

05003050000006663-E0P70hYXGUaE

08:10:05

64

4,886.0000

XLON

05003050000006823-E0P70hYXGWn8

08:11:34

61

4,892.0000

XLON

05003050000007212-E0P70hYXGcLV

08:11:34

81

4,892.0000

XLON

05003050000007212-E0P70hYXGcLX

08:11:52

200

4,891.0000

XLON

07003070000007165-E0P70hYXGd5M

08:12:33

160

4,897.0000

XLON

05003050000007371-E0P70hYXGffC

08:13:34

53

4,894.0000

XLON

07003070000007404-E0P70hYXGizO

08:13:34

173

4,896.0000

XLON

05003050000007473-E0P70hYXGiyt

08:13:34

134

4,895.0000

XLON

07003070000007472-E0P70hYXGizI

08:14:47

130

4,894.0000

XLON

07003070000007404-E0P70hYXGmQ4

08:14:47

3

4,894.0000

XLON

07003070000007404-E0P70hYXGmQ6

08:15:00

200

4,892.0000

XLON

05003050000007600-E0P70hYXGn1M

08:15:00

200

4,894.0000

XLON

07003070000007664-E0P70hYXGn0r

08:15:05

173

4,889.0000

XLON

05003050000007494-E0P70hYXGnKu

08:16:03

201

4,888.0000

XLON

07003070000008542-E0P70hYXGrCk

08:18:11

146

4,887.0000

XLON

07003070000010076-E0P70hYXGwwx

08:18:43

179

4,887.0000

XLON

05003050000010569-E0P70hYXGyRR

08:18:43

188

4,886.0000

XLON

05003050000008532-E0P70hYXGyRg

08:19:18

173

4,883.0000

XLON

05003050000007689-E0P70hYXGzw6

08:19:44

153

4,880.0000

XLON

07003070000011388-E0P70hYXH1CQ

08:19:52

121

4,878.0000

XLON

05003050000011511-E0P70hYXH1gQ

08:19:52

13

4,878.0000

XLON

05003050000011511-E0P70hYXH1gS

08:20:18

45

4,880.0000

XLON

05003050000012347-E0P70hYXH33k

08:20:18

48

4,880.0000

XLON

05003050000012347-E0P70hYXH33V

08:20:48

17

4,880.0000

XLON

05003050000012347-E0P70hYXH3pi

08:21:43

121

4,879.0000

XLON

05003050000013413-E0P70hYXH5He

08:21:43

165

4,878.0000

XLON

05003050000012981-E0P70hYXH5Hm

08:23:59

84

4,877.0000

XLON

05003050000014243-E0P70hYXHA1h

08:25:16

79

4,876.0000

XLON

07003070000012300-E0P70hYXHDBX

08:25:16

63

4,876.0000

XLON

07003070000012300-E0P70hYXHDBZ

08:25:16

26

4,877.0000

XLON

05003050000014243-E0P70hYXHDBF

08:25:16

109

4,877.0000

XLON

07003070000015558-E0P70hYXHDBH

08:25:25

143

4,873.0000

XLON

05003050000015604-E0P70hYXHDS8

08:27:04

42

4,877.0000

XLON

07003070000017190-E0P70hYXHGjb

08:27:04

121

4,879.0000

XLON

07003070000017259-E0P70hYXHGiq

08:27:04

79

4,877.0000

XLON

07003070000017190-E0P70hYXHGjL

08:27:20

122

4,875.0000

XLON

07003070000016701-E0P70hYXHHM3

08:27:55

121

4,873.0000

XLON

07003070000018168-E0P70hYXHIm5

08:30:16

100

4,885.0000

XLON

05003050000020519-E0P70hYXHP9U

08:30:16

127

4,884.0000

XLON

05003050000020398-E0P70hYXHP9j

08:30:45

121

4,883.0000

XLON

07003070000020287-E0P70hYXHQSC

08:30:47

100

4,879.0000

XLON

07003070000020933-E0P70hYXHQYc

08:31:16

1

4,875.0000

XLON

05003050000021001-E0P70hYXHS6D

08:31:16

80

4,875.0000

XLON

05003050000021001-E0P70hYXHS6F

08:31:16

49

4,875.0000

XLON

05003050000021001-E0P70hYXHS6H

08:31:16

120

4,876.0000

XLON

05003050000021179-E0P70hYXHS5Z

08:31:25

116

4,872.0000

XLON

05003050000021037-E0P70hYXHSbQ

08:31:28

14

4,872.0000

XLON

05003050000021037-E0P70hYXHSkp

08:33:53

93

4,878.0000

XLON

05003050000022803-E0P70hYXHXrM

08:34:35

118

4,881.0000

XLON

05003050000022994-E0P70hYXHZ6a

08:34:38

120

4,882.0000

XLON

07003070000023008-E0P70hYXHZCa

08:34:40

12

4,881.0000

XLON

05003050000022994-E0P70hYXHZFw

08:35:50

100

4,880.0000

XLON

07003070000022874-E0P70hYXHb8E

08:37:41

110

4,885.0000

XLON

05003050000024022-E0P70hYXHeHD

08:37:44

120

4,884.0000

XLON

07003070000023829-E0P70hYXHeMd

08:38:17

42

4,884.0000

XLON

07003070000024190-E0P70hYXHfIi

08:38:17

62

4,884.0000

XLON

07003070000024190-E0P70hYXHfIk

08:38:17

37

4,884.0000

XLON

07003070000024190-E0P70hYXHfIm

08:38:34

108

4,881.0000

XLON

07003070000023476-E0P70hYXHfsw

08:38:36

3

4,881.0000

XLON

07003070000023476-E0P70hYXHfuc

08:39:11

122

4,879.0000

XLON

05003050000024230-E0P70hYXHgnD

08:39:11

8

4,879.0000

XLON

05003050000024230-E0P70hYXHgnG

08:39:21

101

4,880.0000

XLON

07003070000024504-E0P70hYXHh1x

08:39:22

74

4,879.0000

XLON

07003070000024490-E0P70hYXHh3M

08:39:41

110

4,877.0000

XLON

05003050000024417-E0P70hYXHhSy

08:41:01

101

4,880.0000

XLON

05003050000025075-E0P70hYXHjzQ

08:41:06

131

4,879.0000

XLON

05003050000024834-E0P70hYXHk89

08:41:08

121

4,877.0000

XLON

07003070000024607-E0P70hYXHkC9

08:43:22

46

4,873.0000

XLON

07003070000025735-E0P70hYXHnI0

08:43:22

55

4,873.0000

XLON

07003070000025735-E0P70hYXHnI2

08:43:30

134

4,872.0000

XLON

05003050000025790-E0P70hYXHnTt

08:43:30

5

4,872.0000

XLON

05003050000025790-E0P70hYXHnTv

08:44:21

112

4,871.0000

XLON

07003070000026005-E0P70hYXHp7J

08:44:23

19

4,870.0000

XLON

07003070000025088-E0P70hYXHp8G

08:45:04

121

4,871.0000

XLON

05003050000026246-E0P70hYXHqJx

08:45:07

73

4,870.0000

XLON

07003070000025088-E0P70hYXHqNh

08:46:09

93

4,874.0000

XLON

07003070000026558-E0P70hYXHsZd

08:46:11

93

4,873.0000

XLON

07003070000026424-E0P70hYXHsbw

08:46:12

90

4,873.0000

XLON

07003070000026618-E0P70hYXHsdg

08:47:16

112

4,872.0000

XLON

05003050000026687-E0P70hYXHu2q

08:48:31

103

4,867.0000

XLON

05003050000026859-E0P70hYXHvvw

08:49:08

112

4,869.0000

XLON

05003050000028218-E0P70hYXHwyZ

08:51:11

93

4,868.0000

XLON

05003050000028171-E0P70hYXHzx7

08:51:11

132

4,869.0000

XLON

05003050000029959-E0P70hYXHzwp

08:51:15

93

4,866.0000

XLON

07003070000027860-E0P70hYXI0Gq

08:52:51

16

4,866.0000

XLON

07003070000031330-E0P70hYXI2zn

08:52:51

48

4,866.0000

XLON

07003070000031330-E0P70hYXI2zp

08:53:25

88

4,868.0000

XLON

07003070000031679-E0P70hYXI3jO

08:53:30

106

4,866.0000

XLON

05003050000031682-E0P70hYXI3vd

08:53:30

97

4,866.0000

XLON

07003070000031615-E0P70hYXI3vf

08:54:14

25

4,864.0000

XLON

07003070000031770-E0P70hYXI5V8

08:54:14

72

4,864.0000

XLON

07003070000031770-E0P70hYXI5VA

08:54:31

91

4,861.0000

XLON

05003050000031852-E0P70hYXI5tu

08:54:31

23

4,861.0000

XLON

05003050000031852-E0P70hYXI5tw

08:55:53

71

4,863.0000

XLON

07003070000032744-E0P70hYXI7sR

08:55:53

26

4,863.0000

XLON

07003070000032744-E0P70hYXI7sN

08:55:53

98

4,865.0000

XLON

05003050000033000-E0P70hYXI7rf

08:55:53

90

4,865.0000

XLON

07003070000032960-E0P70hYXI7rd

08:56:27

116

4,861.0000

XLON

05003050000033617-E0P70hYXI92q

08:56:34

116

4,861.0000

XLON

05003050000034166-E0P70hYXI9A4

08:56:39

98

4,859.0000

XLON

07003070000033514-E0P70hYXI9PE

08:56:43

98

4,857.0000

XLON

05003050000033517-E0P70hYXI9Ws

08:56:57

125

4,853.0000

XLON

05003050000034390-E0P70hYXI9v8

08:56:57

94

4,855.0000

XLON

07003070000034365-E0P70hYXI9r7

08:57:43

10

4,849.0000

XLON

07003070000035327-E0P70hYXIBR1

08:57:43

48

4,849.0000

XLON

07003070000035327-E0P70hYXIBR3

08:58:57

90

4,851.0000

XLON

07003070000036192-E0P70hYXIDOB

08:59:26

90

4,850.0000

XLON

07003070000036329-E0P70hYXIEHO

09:00:14

135

4,854.0000

XLON

05003050000036372-E0P70hYXIGaY

09:00:14

91

4,855.0000

XLON

05003050000036696-E0P70hYXIGa9

09:00:16

91

4,853.0000

XLON

07003070000036372-E0P70hYXIGkB

09:01:44

119

4,854.0000

XLON

05003050000038130-E0P70hYXIKGA

09:01:44

7

4,854.0000

XLON

05003050000038130-E0P70hYXIKGC

09:04:03

91

4,855.0000

XLON

05003050000039443-E0P70hYXINJl

09:06:29

63

4,856.0000

XLON

05003050000040301-E0P70hYXIQkY

09:06:29

90

4,856.0000

XLON

07003070000040284-E0P70hYXIQkW

09:06:29

63

4,856.0000

XLON

05003050000040301-E0P70hYXIQka

09:06:37

91

4,856.0000

XLON

05003050000040733-E0P70hYXIQto

09:08:07

100

4,856.0000

XLON

05003050000041016-E0P70hYXISfp

09:09:00

85

4,857.0000

XLON

07003070000041553-E0P70hYXITtz

09:09:00

27

4,857.0000

XLON

07003070000041553-E0P70hYXITtv

09:09:15

10

4,856.0000

XLON

05003050000041389-E0P70hYXIUPj

09:09:15

116

4,856.0000

XLON

05003050000041389-E0P70hYXIUPl

09:09:36

92

4,854.0000

XLON

05003050000039284-E0P70hYXIUo7

09:09:36

113

4,855.0000

XLON

05003050000041799-E0P70hYXIUnF

09:12:15

95

4,853.0000

XLON

05003050000042179-E0P70hYXIXlq

09:13:12

88

4,859.0000

XLON

07003070000043169-E0P70hYXIZHt

09:13:12

114

4,860.0000

XLON

05003050000043189-E0P70hYXIZHY

09:13:18

66

4,857.0000

XLON

07003070000043218-E0P70hYXIZO4

09:13:18

46

4,857.0000

XLON

07003070000043218-E0P70hYXIZNt

09:13:18

62

4,857.0000

XLON

05003050000043160-E0P70hYXIZMB

09:13:18

60

4,857.0000

XLON

05003050000043160-E0P70hYXIZMG

09:15:39

87

4,860.0000

XLON

05003050000044137-E0P70hYXIcvV

09:15:43

46

4,860.0000

XLON

07003070000044160-E0P70hYXId1W

09:15:43

85

4,860.0000

XLON

07003070000044160-E0P70hYXId1e

09:15:52

113

4,858.0000

XLON

07003070000043784-E0P70hYXId4Q

09:15:53

102

4,856.0000

XLON

05003050000044175-E0P70hYXId5O

09:16:01

105

4,855.0000

XLON

07003070000044213-E0P70hYXIdCm

09:16:37

57

4,854.0000

XLON

05003050000044472-E0P70hYXIdyF

09:16:37

51

4,854.0000

XLON

05003050000044472-E0P70hYXIdyH

09:17:35

114

4,853.0000

XLON

05003050000044228-E0P70hYXIfNg

09:17:41

19

4,853.0000

XLON

07003070000044887-E0P70hYXIfTn

09:17:41

48

4,853.0000

XLON

07003070000044887-E0P70hYXIfTp

09:18:50

105

4,856.0000

XLON

05003050000045057-E0P70hYXIh91

09:20:10

115

4,855.0000

XLON

07003070000045056-E0P70hYXIj11

09:20:50

33

4,853.0000

XLON

07003070000044977-E0P70hYXIjsD

09:20:50

64

4,853.0000

XLON

07003070000044977-E0P70hYXIjsF

09:20:58

114

4,851.0000

XLON

07003070000045537-E0P70hYXIk1U

09:21:19

110

4,849.0000

XLON

05003050000045937-E0P70hYXIkmY

09:21:19

17

4,849.0000

XLON

05003050000045937-E0P70hYXIkma

09:21:31

101

4,848.0000

XLON

05003050000046098-E0P70hYXIl0Y

09:23:55

137

4,846.0000

XLON

05003050000046718-E0P70hYXIoIV

09:23:55

92

4,847.0000

XLON

05003050000046487-E0P70hYXIoI0

09:25:04

74

4,847.0000

XLON

07003070000047578-E0P70hYXIq2s

09:25:04

46

4,847.0000

XLON

07003070000047578-E0P70hYXIq2u

09:25:46

110

4,847.0000

XLON

05003050000047810-E0P70hYXIr44

09:25:47

18

4,846.0000

XLON

07003070000047544-E0P70hYXIr56

09:25:55

74

4,846.0000

XLON

07003070000047544-E0P70hYXIrG3

09:26:52

92

4,843.0000

XLON

05003050000046695-E0P70hYXIsHo

09:30:10

93

4,856.0000

XLON

05003050000049291-E0P70hYXIvqW

09:30:10

110

4,856.0000

XLON

07003070000049283-E0P70hYXIvqS

09:30:10

2

4,856.0000

XLON

07003070000049283-E0P70hYXIvqU

09:31:47

95

4,857.0000

XLON

05003050000049716-E0P70hYXIxPW

09:31:47

12

4,857.0000

XLON

05003050000049720-E0P70hYXIxPY

09:31:47

83

4,857.0000

XLON

05003050000049720-E0P70hYXIxPa

09:31:50

60

4,857.0000

XLON

07003070000050198-E0P70hYXIxSJ

09:31:50

47

4,857.0000

XLON

07003070000050198-E0P70hYXIxSL

09:31:53

141

4,855.0000

XLON

05003050000049703-E0P70hYXIxWR

09:32:06

64

4,853.0000

XLON

05003050000050194-E0P70hYXIxzo

09:32:06

39

4,853.0000

XLON

05003050000050194-E0P70hYXIxzq

09:35:06

143

4,857.0000

XLON

05003050000051117-E0P70hYXJ2Sd

09:35:08

95

4,856.0000

XLON

05003050000050847-E0P70hYXJ2VT

09:35:08

137

4,857.0000

XLON

07003070000051515-E0P70hYXJ2V2

09:35:25

104

4,855.0000

XLON

07003070000050459-E0P70hYXJ2x8

09:35:53

108

4,854.0000

XLON

05003050000051485-E0P70hYXJ3yV

09:37:15

94

4,852.0000

XLON

07003070000051784-E0P70hYXJ5ig

09:37:37

105

4,854.0000

XLON

05003050000052268-E0P70hYXJ66e

09:39:00

94

4,853.0000

XLON

07003070000052469-E0P70hYXJ7Vu

09:40:02

127

4,860.0000

XLON

07003070000053300-E0P70hYXJ8iB

09:40:38

20

4,860.0000

XLON

07003070000053556-E0P70hYXJ9Qc

09:40:38

81

4,860.0000

XLON

07003070000053556-E0P70hYXJ9Qe

09:40:38

45

4,860.0000

XLON

07003070000053556-E0P70hYXJ9Qg

09:40:38

23

4,860.0000

XLON

07003070000053556-E0P70hYXJ9Qi

09:41:01

10

4,860.0000

XLON

07003070000053727-E0P70hYXJ9jP

09:41:01

69

4,860.0000

XLON

07003070000053727-E0P70hYXJ9jR

09:41:50

14

4,858.0000

XLON

05003050000053123-E0P70hYXJApG

09:41:50

6

4,858.0000

XLON

05003050000053123-E0P70hYXJApE

09:41:50

87

4,858.0000

XLON

07003070000053140-E0P70hYXJApC

09:41:55

143

4,857.0000

XLON

07003070000052957-E0P70hYXJAtJ

09:41:59

131

4,855.0000

XLON

05003050000053967-E0P70hYXJB5V

09:45:22

15

4,854.0000

XLON

07003070000055378-E0P70hYXJFE8

09:45:22

48

4,854.0000

XLON

07003070000055378-E0P70hYXJFEA

09:45:22

119

4,854.0000

XLON

07003070000055378-E0P70hYXJFEC

09:45:54

98

4,852.0000

XLON

05003050000054828-E0P70hYXJGL5

09:46:23

118

4,850.0000

XLON

05003050000055630-E0P70hYXJH1V

09:46:23

98

4,852.0000

XLON

05003050000055647-E0P70hYXJH0i

09:46:23

76

4,851.0000

XLON

05003050000054159-E0P70hYXJH0n

09:46:24

62

4,848.0000

XLON

07003070000055643-E0P70hYXJH3d

09:46:24

85

4,848.0000

XLON

07003070000055643-E0P70hYXJH3f

09:48:17

75

4,854.0000

XLON

07003070000056460-E0P70hYXJJBd

09:48:28

138

4,853.0000

XLON

05003050000056513-E0P70hYXJJO8

09:48:28

128

4,852.0000

XLON

05003050000056467-E0P70hYXJJOe

09:49:06

59

4,850.0000

XLON

05003050000055882-E0P70hYXJKSg

09:49:06

55

4,850.0000

XLON

07003070000056504-E0P70hYXJKSi

09:49:06

7

4,850.0000

XLON

07003070000056504-E0P70hYXJKSk

09:49:45

156

4,849.0000

XLON

07003070000056873-E0P70hYXJL3s

09:49:46

76

4,848.0000

XLON

07003070000056832-E0P70hYXJL56

09:49:46

40

4,848.0000

XLON

07003070000056832-E0P70hYXJL58

09:49:52

116

4,847.0000

XLON

05003050000056839-E0P70hYXJL7k

09:52:32

78

4,846.0000

XLON

05003050000057335-E0P70hYXJPf9

09:52:32

61

4,846.0000

XLON

05003050000057335-E0P70hYXJPfJ

09:52:32

101

4,848.0000

XLON

07003070000057337-E0P70hYXJPd1

09:52:32

110

4,848.0000

XLON

05003050000057537-E0P70hYXJPd5

09:52:32

6

4,848.0000

XLON

07003070000057337-E0P70hYXJPd3

09:53:54

97

4,849.0000

XLON

07003070000057866-E0P70hYXJRuL

09:53:54

146

4,848.0000

XLON

05003050000057841-E0P70hYXJRuc

09:57:31

139

4,848.0000

XLON

05003050000058638-E0P70hYXJWhq

09:58:44

4

4,850.0000

XLON

07003070000059629-E0P70hYXJY6G

10:00:39

46

4,851.0000

XLON

05003050000060300-E0P70hYXJZee

10:00:39

31

4,851.0000

XLON

05003050000060300-E0P70hYXJZeh

10:00:39

25

4,851.0000

XLON

05003050000060300-E0P70hYXJZeQ

10:00:53

110

4,849.0000

XLON

05003050000060271-E0P70hYXJZyb

10:00:53

27

4,849.0000

XLON

05003050000060271-E0P70hYXJZyd

10:00:53

101

4,852.0000

XLON

05003050000060370-E0P70hYXJZuJ

10:00:53

100

4,852.0000

XLON

07003070000060432-E0P70hYXJZuH

10:01:51

126

4,850.0000

XLON

07003070000060710-E0P70hYXJauD

10:01:51

39

4,850.0000

XLON

07003070000060710-E0P70hYXJauF

10:03:57

95

4,863.0000

XLON

05003050000061404-E0P70hYXJdeD

10:03:57

116

4,863.0000

XLON

07003070000061460-E0P70hYXJdeB

10:05:00

46

4,863.0000

XLON

05003050000061707-E0P70hYXJf0T

10:05:00

76

4,863.0000

XLON

05003050000061707-E0P70hYXJf0X

10:06:25

107

4,860.0000

XLON

05003050000061347-E0P70hYXJgYI

10:06:25

89

4,861.0000

XLON

05003050000061561-E0P70hYXJgXt

10:06:52

116

4,858.0000

XLON

05003050000061899-E0P70hYXJhJr

10:07:07

98

4,856.0000

XLON

05003050000062203-E0P70hYXJhf3

10:07:09

64

4,854.0000

XLON

07003070000062429-E0P70hYXJhhx

10:07:09

33

4,854.0000

XLON

07003070000062429-E0P70hYXJhhz

10:07:48

107

4,851.0000

XLON

07003070000062655-E0P70hYXJiX7

10:07:48

36

4,853.0000

XLON

05003050000062593-E0P70hYXJiVc

10:08:20

98

4,850.0000

XLON

07003070000062649-E0P70hYXJjEO

10:09:52

132

4,855.0000

XLON

05003050000063044-E0P70hYXJlH3

10:12:21

129

4,854.0000

XLON

05003050000063790-E0P70hYXJoZD

10:14:26

101

4,861.0000

XLON

07003070000064432-E0P70hYXJsUP

10:15:10

85

4,859.0000

XLON

07003070000064402-E0P70hYXJtOo

10:15:10

121

4,860.0000

XLON

05003050000064742-E0P70hYXJtOb

10:16:05

85

4,858.0000

XLON

05003050000064325-E0P70hYXJuuY

10:17:17

89

4,858.0000

XLON

05003050000065331-E0P70hYXJwYe

10:18:16

113

4,857.0000

XLON

05003050000065153-E0P70hYXJyAY

10:18:29

51

4,855.0000

XLON

05003050000064982-E0P70hYXJyO5

10:18:29

39

4,855.0000

XLON

05003050000064982-E0P70hYXJyO9

10:19:12

79

4,854.0000

XLON

05003050000065614-E0P70hYXJzJE

10:19:21

87

4,851.0000

XLON

07003070000066054-E0P70hYXJzT3

10:19:21

79

4,852.0000

XLON

05003050000065789-E0P70hYXJzSN

10:19:23

22

4,849.0000

XLON

05003050000066129-E0P70hYXJzXG

10:19:23

57

4,849.0000

XLON

05003050000066129-E0P70hYXJzXI

10:23:15

63

4,851.0000

XLON

07003070000066697-E0P70hYXK4VY

10:23:15

33

4,851.0000

XLON

07003070000066697-E0P70hYXK4Ve

10:23:53

16

4,851.0000

XLON

07003070000067457-E0P70hYXK5OZ

10:23:53

37

4,851.0000

XLON

07003070000067457-E0P70hYXK5Ob

10:23:53

61

4,851.0000

XLON

07003070000067457-E0P70hYXK5Od

10:24:21

25

4,849.0000

XLON

05003050000066144-E0P70hYXK61U

10:24:21

25

4,851.0000

XLON

07003070000067575-E0P70hYXK5zh

10:24:21

40

4,851.0000

XLON

07003070000067575-E0P70hYXK5zj

10:24:23

84

4,849.0000

XLON

05003050000066144-E0P70hYXK624

10:25:33

99

4,849.0000

XLON

07003070000067922-E0P70hYXK7Cf

10:26:01

4

4,849.0000

XLON

05003050000067962-E0P70hYXK7aL

10:26:01

144

4,849.0000

XLON

05003050000067962-E0P70hYXK7aN

10:27:13

48

4,849.0000

XLON

05003050000068478-E0P70hYXK9KA

10:28:17

91

4,849.0000

XLON

07003070000068939-E0P70hYXKAep

10:28:24

120

4,846.0000

XLON

05003050000067644-E0P70hYXKAxj

10:28:24

92

4,847.0000

XLON

07003070000066226-E0P70hYXKAx0

10:30:45

119

4,844.0000

XLON

07003070000069628-E0P70hYXKDRr

10:31:03

107

4,844.0000

XLON

07003070000069829-E0P70hYXKDbA

10:31:03

10

4,844.0000

XLON

07003070000069829-E0P70hYXKDbF

10:31:03

86

4,844.0000

XLON

07003070000069887-E0P70hYXKDbH

10:33:43

59

4,843.0000

XLON

07003070000069902-E0P70hYXKGo1

10:33:43

96

4,844.0000

XLON

07003070000070368-E0P70hYXKGnJ

10:34:19

160

4,843.0000

XLON

05003050000070778-E0P70hYXKHhe

10:34:19

38

4,843.0000

XLON

05003050000070778-E0P70hYXKHhg

10:34:19

15

4,843.0000

XLON

05003050000070778-E0P70hYXKHhi

10:35:51

95

4,843.0000

XLON

05003050000071121-E0P70hYXKJio

10:37:15

46

4,843.0000

XLON

07003070000071351-E0P70hYXKLZp

10:37:15

40

4,843.0000

XLON

07003070000071351-E0P70hYXKLZs

10:37:27

120

4,842.0000

XLON

07003070000068983-E0P70hYXKLmg

10:37:51

95

4,842.0000

XLON

05003050000072007-E0P70hYXKMEp

10:38:19

95

4,840.0000

XLON

07003070000070843-E0P70hYXKMvW

10:38:54

135

4,838.0000

XLON

07003070000072030-E0P70hYXKNaW

10:39:18

177

4,840.0000

XLON

07003070000072502-E0P70hYXKO0I

10:39:44

80

4,839.0000

XLON

07003070000072449-E0P70hYXKOTl

10:41:39

59

4,840.0000

XLON

05003050000073069-E0P70hYXKQI9

10:41:39

95

4,840.0000

XLON

07003070000072909-E0P70hYXKQI7

10:41:50

103

4,838.0000

XLON

07003070000072458-E0P70hYXKQQO

10:44:11

93

4,840.0000

XLON

07003070000073990-E0P70hYXKSTd

10:44:11

4

4,840.0000

XLON

07003070000073990-E0P70hYXKSTf

10:44:16

187

4,839.0000

XLON

05003050000073799-E0P70hYXKSXN

10:44:17

99

4,838.0000

XLON

05003050000073755-E0P70hYXKSYS

10:46:56

88

4,838.0000

XLON

07003070000074233-E0P70hYXKVwX

10:46:56

88

4,839.0000

XLON

05003050000074448-E0P70hYXKVw6

10:46:56

66

4,839.0000

XLON

07003070000074694-E0P70hYXKVw8

10:46:56

118

4,840.0000

XLON

07003070000075014-E0P70hYXKVvm

10:47:05

65

4,836.0000

XLON

05003050000075037-E0P70hYXKW8L

10:51:14

91

4,847.0000

XLON

07003070000076583-E0P70hYXKas7

10:52:11

109

4,847.0000

XLON

07003070000076778-E0P70hYXKc0C

10:52:41

46

4,849.0000

XLON

05003050000077122-E0P70hYXKcdh

10:52:41

63

4,849.0000

XLON

05003050000077122-E0P70hYXKcdj

10:52:45

62

4,848.0000

XLON

07003070000077134-E0P70hYXKckA

10:53:48

95

4,848.0000

XLON

05003050000077329-E0P70hYXKds9

10:54:32

99

4,848.0000

XLON

07003070000077668-E0P70hYXKeSi

10:55:24

108

4,848.0000

XLON

07003070000077838-E0P70hYXKfL4

10:55:54

4

4,846.0000

XLON

07003070000076395-E0P70hYXKg3H

10:55:54

96

4,846.0000

XLON

07003070000076395-E0P70hYXKg2i

10:55:54

58

4,847.0000

XLON

05003050000076965-E0P70hYXKg1v

10:56:01

39

4,846.0000

XLON

07003070000078135-E0P70hYXKg5t

10:57:13

25

4,847.0000

XLON

07003070000078551-E0P70hYXKh9A

10:57:13

36

4,847.0000

XLON

07003070000078551-E0P70hYXKh9C

10:57:13

18

4,847.0000

XLON

07003070000078551-E0P70hYXKh9E

10:57:13

55

4,847.0000

XLON

07003070000078551-E0P70hYXKh9G

10:57:41

58

4,847.0000

XLON

07003070000078691-E0P70hYXKhXa

10:57:41

36

4,847.0000

XLON

07003070000078691-E0P70hYXKhXc

10:57:41

19

4,847.0000

XLON

07003070000078691-E0P70hYXKhXe

10:57:48

120

4,846.0000

XLON

05003050000078303-E0P70hYXKhbc

10:57:48

14

4,846.0000

XLON

05003050000078303-E0P70hYXKhba

10:58:38

135

4,845.0000

XLON

07003070000077364-E0P70hYXKiSD

10:59:11

107

4,842.0000

XLON

05003050000078975-E0P70hYXKjGw

10:59:11

97

4,843.0000

XLON

07003070000078923-E0P70hYXKjFj

10:59:19

91

4,838.0000

XLON

07003070000079187-E0P70hYXKjgK

10:59:31

88

4,837.0000

XLON

07003070000079273-E0P70hYXKk3j

10:59:31

97

4,836.0000

XLON

05003050000079215-E0P70hYXKk3p

11:02:10

114

4,835.0000

XLON

05003050000080382-E0P70hYXKnSQ

11:02:10

114

4,835.0000

XLON

07003070000079974-E0P70hYXKnRx

11:03:47

99

4,832.0000

XLON

05003050000079268-E0P70hYXKp7U

11:03:47

114

4,834.0000

XLON

07003070000079274-E0P70hYXKp4Q

11:03:48

114

4,831.0000

XLON

07003070000080592-E0P70hYXKp8o

11:06:47

89

4,827.0000

XLON

07003070000081085-E0P70hYXKsQr

11:06:47

107

4,828.0000

XLON

05003050000081058-E0P70hYXKsQ5

11:06:57

67

4,824.0000

XLON

07003070000081065-E0P70hYXKsZG

11:06:57

65

4,825.0000

XLON

07003070000081547-E0P70hYXKsYA

11:07:02

131

4,820.0000

XLON

05003050000081905-E0P70hYXKsje

11:07:55

88

4,822.0000

XLON

07003070000082218-E0P70hYXKtgd

11:08:58

88

4,819.0000

XLON

07003070000082219-E0P70hYXKus4

11:08:58

132

4,821.0000

XLON

05003050000082210-E0P70hYXKuqs

11:09:40

98

4,818.0000

XLON

05003050000082770-E0P70hYXKvZY

11:09:40

3

4,818.0000

XLON

05003050000082770-E0P70hYXKvZb

11:09:40

94

4,817.0000

XLON

07003070000082781-E0P70hYXKvZo

11:11:30

105

4,815.0000

XLON

07003070000083312-E0P70hYXKx5J

11:11:31

55

4,814.0000

XLON

05003050000083015-E0P70hYXKx7g

11:11:33

89

4,812.0000

XLON

05003050000083308-E0P70hYXKxBT

11:12:50

4

4,812.0000

XLON

07003070000083939-E0P70hYXKymS

11:12:50

104

4,812.0000

XLON

07003070000083939-E0P70hYXKymX

11:13:04

108

4,811.0000

XLON

05003050000083929-E0P70hYXKzC8

11:15:13

52

4,809.0000

XLON

07003070000084483-E0P70hYXL1vK

11:15:13

46

4,809.0000

XLON

07003070000084483-E0P70hYXL1vM

11:15:13

70

4,810.0000

XLON

05003050000084497-E0P70hYXL1tR

11:17:24

85

4,808.0000

XLON

07003070000085253-E0P70hYXL4Go

11:17:24

69

4,807.0000

XLON

05003050000085050-E0P70hYXL4H8

11:17:24

85

4,809.0000

XLON

05003050000085456-E0P70hYXL4GL

11:19:09

82

4,812.0000

XLON

05003050000086094-E0P70hYXL6Es

11:20:11

88

4,811.0000

XLON

05003050000086051-E0P70hYXL7EN

11:21:17

102

4,821.0000

XLON

07003070000086718-E0P70hYXL8iP

11:22:55

92

4,822.0000

XLON

07003070000086994-E0P70hYXLADf

11:27:07

91

4,842.0000

XLON

05003050000088792-E0P70hYXLEEj

11:28:26

133

4,840.0000

XLON

05003050000088521-E0P70hYXLFJP

11:28:26

137

4,841.0000

XLON

07003070000089262-E0P70hYXLFJA

11:30:40

46

4,838.0000

XLON

05003050000089278-E0P70hYXLHdv

11:30:40

46

4,838.0000

XLON

05003050000089278-E0P70hYXLHdt

11:30:54

109

4,835.0000

XLON

05003050000089611-E0P70hYXLHrW

11:30:54

109

4,836.0000

XLON

05003050000089457-E0P70hYXLHqg

11:31:07

93

4,831.0000

XLON

07003070000090205-E0P70hYXLI66

11:31:07

107

4,830.0000

XLON

05003050000090137-E0P70hYXLI6U

11:32:49

121

4,834.0000

XLON

05003050000090740-E0P70hYXLJkF

11:33:39

91

4,832.0000

XLON

05003050000090344-E0P70hYXLKZy

11:34:03

117

4,833.0000

XLON

07003070000091041-E0P70hYXLKrn

11:36:01

125

4,835.0000

XLON

07003070000091751-E0P70hYXLMqR

11:36:01

142

4,836.0000

XLON

05003050000091951-E0P70hYXLMpS

11:36:28

60

4,833.0000

XLON

07003070000091707-E0P70hYXLN8r

11:36:28

36

4,833.0000

XLON

07003070000091707-E0P70hYXLN8d

11:39:06

68

4,839.0000

XLON

05003050000092942-E0P70hYXLPIH

11:39:22

102

4,841.0000

XLON

07003070000093144-E0P70hYXLPYQ

11:39:37

89

4,840.0000

XLON

05003050000093062-E0P70hYXLPkT

11:41:02

106

4,840.0000

XLON

07003070000093370-E0P70hYXLQtl

11:41:37

2

4,841.0000

XLON

07003070000093866-E0P70hYXLRWh

11:41:37

41

4,841.0000

XLON

07003070000093866-E0P70hYXLRWj

11:41:37

7

4,841.0000

XLON

07003070000093866-E0P70hYXLRWl

11:47:35

46

4,847.0000

XLON

07003070000095121-E0P70hYXLWY7

11:47:35

101

4,847.0000

XLON

07003070000095121-E0P70hYXLWY9

11:47:36

152

4,847.0000

XLON

07003070000095770-E0P70hYXLWaU

11:48:12

4

4,848.0000

XLON

05003050000095938-E0P70hYXLXDm

11:48:12

18

4,848.0000

XLON

05003050000095938-E0P70hYXLXDo

11:48:12

48

4,848.0000

XLON

05003050000095938-E0P70hYXLXDq

11:48:12

61

4,848.0000

XLON

05003050000095938-E0P70hYXLXDs

11:48:12

48

4,848.0000

XLON

05003050000095938-E0P70hYXLXDu

11:48:53

119

4,848.0000

XLON

05003050000096037-E0P70hYXLXiA

11:49:13

105

4,846.0000

XLON

05003050000094868-E0P70hYXLY1B

11:49:18

110

4,844.0000

XLON

05003050000096227-E0P70hYXLY5V

11:49:49

120

4,843.0000

XLON

07003070000096290-E0P70hYXLYXJ

11:50:20

120

4,841.0000

XLON

05003050000096259-E0P70hYXLZDE

11:52:42

46

4,842.0000

XLON

05003050000097392-E0P70hYXLbi8

11:54:21

110

4,843.0000

XLON

07003070000097611-E0P70hYXLddc

11:54:51

125

4,842.0000

XLON

05003050000097416-E0P70hYXLe8I

11:55:30

149

4,840.0000

XLON

05003050000096800-E0P70hYXLeng

11:56:57

124

4,839.0000

XLON

05003050000097860-E0P70hYXLgJ2

11:57:34

111

4,840.0000

XLON

07003070000098767-E0P70hYXLgmk

11:57:41

116

4,839.0000

XLON

05003050000098728-E0P70hYXLgrq

11:57:43

2

4,838.0000

XLON

07003070000098952-E0P70hYXLgtA

12:00:05

48

4,837.0000

XLON

07003070000098108-E0P70hYXLkER

12:00:05

76

4,837.0000

XLON

07003070000098108-E0P70hYXLkEU

12:00:05

139

4,838.0000

XLON

07003070000098952-E0P70hYXLkBe

12:01:49

94

4,844.0000

XLON

05003050000101756-E0P70hYXLpfC

12:02:26

28

4,851.0000

XLON

05003050000102725-E0P70hYXLsZc

12:03:06

103

4,851.0000

XLON

05003050000102937-E0P70hYXLuKh

12:03:06

141

4,852.0000

XLON

07003070000102956-E0P70hYXLuKO

12:05:56

21

4,859.0000

XLON

05003050000104720-E0P70hYXLzyT

12:05:56

93

4,859.0000

XLON

05003050000104720-E0P70hYXLzye

12:07:00

16

4,864.0000

XLON

07003070000105298-E0P70hYXM2Ec

12:07:00

122

4,864.0000

XLON

05003050000105302-E0P70hYXM2EV

12:07:00

79

4,864.0000

XLON

07003070000105298-E0P70hYXM2EX

12:07:36

122

4,862.0000

XLON

05003050000105590-E0P70hYXM3MR

12:07:37

94

4,861.0000

XLON

07003070000105058-E0P70hYXM3Nz

12:08:23

169

4,859.0000

XLON

07003070000105596-E0P70hYXM4FP

12:08:42

121

4,858.0000

XLON

05003050000106105-E0P70hYXM4Ur

12:08:45

62

4,857.0000

XLON

05003050000105877-E0P70hYXM4ZN

12:08:45

41

4,857.0000

XLON

05003050000105877-E0P70hYXM4ZS

12:09:26

112

4,855.0000

XLON

07003070000106108-E0P70hYXM5no

12:11:56

120

4,859.0000

XLON

05003050000107143-E0P70hYXM921

12:14:09

95

4,858.0000

XLON

07003070000107030-E0P70hYXMBua

12:14:27

40

4,857.0000

XLON

07003070000106793-E0P70hYXMCKe

12:14:27

62

4,857.0000

XLON

07003070000106793-E0P70hYXMCKj

12:15:24

91

4,857.0000

XLON

07003070000108683-E0P70hYXMELL

12:15:34

118

4,854.0000

XLON

07003070000108461-E0P70hYXMEoX

12:15:34

102

4,855.0000

XLON

07003070000107571-E0P70hYXMEmd

12:18:07

109

4,856.0000

XLON

05003050000109972-E0P70hYXMIeu

12:18:28

46

4,854.0000

XLON

07003070000109448-E0P70hYXMJ1c

12:18:28

63

4,854.0000

XLON

07003070000109448-E0P70hYXMJ1g

12:19:15

118

4,853.0000

XLON

07003070000109413-E0P70hYXMKDb

12:19:30

108

4,851.0000

XLON

05003050000110153-E0P70hYXMKiP

12:19:32

92

4,850.0000

XLON

05003050000110555-E0P70hYXMKoi

12:19:53

120

4,848.0000

XLON

07003070000110578-E0P70hYXMLNX

12:23:54

127

4,853.0000

XLON

07003070000112483-E0P70hYXMQvo

12:24:42

101

4,852.0000

XLON

07003070000112134-E0P70hYXMRnd

12:24:42

129

4,851.0000

XLON

07003070000111907-E0P70hYXMRnu

12:25:15

100

4,851.0000

XLON

07003070000112922-E0P70hYXMSRr

12:27:24

127

4,852.0000

XLON

05003050000113752-E0P70hYXMVHZ

12:28:27

117

4,850.0000

XLON

07003070000113747-E0P70hYXMWIE

12:28:54

41

4,850.0000

XLON

07003070000114601-E0P70hYXMWkI

12:28:54

26

4,850.0000

XLON

07003070000114601-E0P70hYXMWkK

12:28:54

9

4,850.0000

XLON

07003070000114601-E0P70hYXMWkM

12:29:00

110

4,849.0000

XLON

05003050000112602-E0P70hYXMWqL

12:29:46

101

4,849.0000

XLON

05003050000114768-E0P70hYXMXha

12:29:46

5

4,849.0000

XLON

05003050000114768-E0P70hYXMXhc

12:29:46

117

4,851.0000

XLON

07003070000114808-E0P70hYXMXgO

12:30:06

136

4,848.0000

XLON

07003070000114753-E0P70hYXMY2F

12:34:33

107

4,849.0000

XLON

07003070000115915-E0P70hYXMc3L

12:36:04

46

4,850.0000

XLON

05003050000117068-E0P70hYXMdwK

12:36:04

61

4,850.0000

XLON

05003050000117068-E0P70hYXMdwO

12:36:04

117

4,850.0000

XLON

07003070000117273-E0P70hYXMdwQ

12:36:54

127

4,848.0000

XLON

07003070000115304-E0P70hYXMenJ

12:38:18

2

4,848.0000

XLON

05003050000118115-E0P70hYXMfxU

12:38:44

51

4,846.0000

XLON

05003050000117407-E0P70hYXMgWx

12:38:44

8

4,846.0000

XLON

05003050000117407-E0P70hYXMgX2

12:38:44

109

4,846.0000

XLON

05003050000117407-E0P70hYXMgX4

12:39:05

46

4,844.0000

XLON

05003050000117592-E0P70hYXMh0j

12:39:05

84

4,844.0000

XLON

05003050000117592-E0P70hYXMh0l

12:39:05

7

4,844.0000

XLON

05003050000117592-E0P70hYXMh0R

12:41:11

117

4,849.0000

XLON

07003070000119293-E0P70hYXMjVH

12:41:23

99

4,848.0000

XLON

07003070000119282-E0P70hYXMjvd

12:41:23

54

4,848.0000

XLON

07003070000119282-E0P70hYXMjvf

12:43:54

40

4,848.0000

XLON

07003070000120459-E0P70hYXMmTM

12:43:54

66

4,848.0000

XLON

07003070000120459-E0P70hYXMmTO

12:43:54

18

4,848.0000

XLON

07003070000120459-E0P70hYXMmTQ

12:43:56

141

4,846.0000

XLON

05003050000118986-E0P70hYXMmUl

12:44:50

119

4,844.0000

XLON

07003070000119685-E0P70hYXMnJx

12:44:50

179

4,845.0000

XLON

07003070000120624-E0P70hYXMnJ7

12:45:13

131

4,842.0000

XLON

05003050000120542-E0P70hYXMnjf

12:47:25

129

4,846.0000

XLON

05003050000121409-E0P70hYXMqBd

12:47:28

7

4,845.0000

XLON

05003050000121200-E0P70hYXMqEC

12:47:28

11

4,845.0000

XLON

05003050000121200-E0P70hYXMqE9

12:47:50

147

4,845.0000

XLON

05003050000121200-E0P70hYXMqPf

12:47:50

116

4,845.0000

XLON

05003050000121714-E0P70hYXMqPj

12:48:48

58

4,842.0000

XLON

05003050000121823-E0P70hYXMrTs

12:48:48

42

4,843.0000

XLON

05003050000121144-E0P70hYXMrT4

12:48:48

78

4,843.0000

XLON

05003050000121144-E0P70hYXMrSz

12:49:44

117

4,842.0000

XLON

07003070000122393-E0P70hYXMsPb

12:54:53

53

4,841.0000

XLON

07003070000122374-E0P70hYXMxYE

12:54:53

45

4,841.0000

XLON

07003070000122374-E0P70hYXMxYG

12:55:38

147

4,840.0000

XLON

05003050000122884-E0P70hYXMyK2

12:56:39

67

4,842.0000

XLON

05003050000125001-E0P70hYXMzB4

12:57:12

103

4,845.0000

XLON

05003050000125122-E0P70hYXN00i

12:57:12

133

4,845.0000

XLON

07003070000125174-E0P70hYXN00g

12:59:23

85

4,845.0000

XLON

05003050000125217-E0P70hYXN26t

12:59:25

111

4,845.0000

XLON

05003050000125976-E0P70hYXN2Af

13:00:42

112

4,845.0000

XLON

05003050000126084-E0P70hYXN4Wi

13:00:49

113

4,843.0000

XLON

07003070000125175-E0P70hYXN4ta

13:01:19

143

4,841.0000

XLON

05003050000126678-E0P70hYXN6ZT

13:03:54

99

4,846.0000

XLON

05003050000127684-E0P70hYXN9zA

13:05:35

100

4,845.0000

XLON

07003070000127630-E0P70hYXNB6R

13:05:35

89

4,846.0000

XLON

05003050000128757-E0P70hYXNB6E

13:06:03

61

4,844.0000

XLON

05003050000128930-E0P70hYXNBRQ

13:06:13

101

4,843.0000

XLON

07003070000127260-E0P70hYXNBaS

13:07:23

10

4,841.0000

XLON

07003070000128985-E0P70hYXNDat

13:07:23

78

4,841.0000

XLON

07003070000128985-E0P70hYXNDaw

13:07:31

88

4,839.0000

XLON

07003070000129075-E0P70hYXNDky

13:09:09

59

4,839.0000

XLON

07003070000130250-E0P70hYXNFLC

13:09:32

122

4,839.0000

XLON

05003050000130205-E0P70hYXNFlM

13:09:32

88

4,839.0000

XLON

07003070000130330-E0P70hYXNFlO

13:10:50

122

4,837.0000

XLON

07003070000129983-E0P70hYXNGjX

13:11:25

129

4,835.0000

XLON

07003070000130545-E0P70hYXNHKh

13:11:36

40

4,834.0000

XLON

07003070000131004-E0P70hYXNHdE

13:12:45

86

4,835.0000

XLON

07003070000131723-E0P70hYXNJI2

13:14:23

98

4,834.0000

XLON

05003050000131541-E0P70hYXNKbv

13:14:23

112

4,835.0000

XLON

05003050000131906-E0P70hYXNKaa

13:14:23

102

4,836.0000

XLON

07003070000132305-E0P70hYXNKaL

13:16:24

86

4,836.0000

XLON

05003050000132860-E0P70hYXNNT5

13:17:37

1

4,836.0000

XLON

05003050000133444-E0P70hYXNOhT

13:17:37

1

4,836.0000

XLON

05003050000133444-E0P70hYXNOhV

13:17:37

52

4,836.0000

XLON

05003050000133444-E0P70hYXNOhX

13:17:37

15

4,836.0000

XLON

05003050000133444-E0P70hYXNOhZ

13:17:37

40

4,836.0000

XLON

05003050000133444-E0P70hYXNOhb

13:17:59

101

4,835.0000

XLON

05003050000133036-E0P70hYXNPBU

13:18:00

85

4,834.0000

XLON

05003050000132811-E0P70hYXNPDm

13:21:29

93

4,835.0000

XLON

05003050000134822-E0P70hYXNSwL

13:21:29

103

4,836.0000

XLON

07003070000134861-E0P70hYXNSvZ

13:22:26

85

4,834.0000

XLON

05003050000134440-E0P70hYXNTl1

13:23:13

111

4,833.0000

XLON

07003070000134329-E0P70hYXNUFN

13:23:21

143

4,834.0000

XLON

05003050000135594-E0P70hYXNURV

13:23:30

111

4,833.0000

XLON

07003070000135614-E0P70hYXNUbY

13:26:01

94

4,834.0000

XLON

05003050000136076-E0P70hYXNWf2

13:26:01

101

4,833.0000

XLON

05003050000135994-E0P70hYXNWfg

13:27:06

103

4,833.0000

XLON

07003070000137061-E0P70hYXNY5t

13:28:36

88

4,833.0000

XLON

05003050000137636-E0P70hYXNZNf

13:28:36

131

4,833.0000

XLON

07003070000137254-E0P70hYXNZNb

13:29:23

86

4,831.0000

XLON

05003050000135995-E0P70hYXNa5D

13:30:17

114

4,829.0000

XLON

05003050000137828-E0P70hYXNbEt

13:30:33

97

4,828.0000

XLON

05003050000138034-E0P70hYXNbdj

13:32:29

106

4,832.0000

XLON

05003050000140613-E0P70hYXNeBF

13:32:29

106

4,831.0000

XLON

07003070000140629-E0P70hYXNeBX

13:33:05

106

4,829.0000

XLON

05003050000139820-E0P70hYXNfSA

13:34:00

131

4,830.0000

XLON

05003050000141886-E0P70hYXNgp4

13:34:51

116

4,829.0000

XLON

07003070000141602-E0P70hYXNi1N

13:35:35

44

4,831.0000

XLON

07003070000142797-E0P70hYXNimD

13:35:35

67

4,831.0000

XLON

07003070000142797-E0P70hYXNimF

13:36:39

56

4,830.0000

XLON

07003070000143274-E0P70hYXNkQr

13:36:39

66

4,830.0000

XLON

07003070000143274-E0P70hYXNkQt

13:36:39

9

4,830.0000

XLON

07003070000143274-E0P70hYXNkQv

13:36:39

9

4,830.0000

XLON

07003070000143274-E0P70hYXNkQx

13:36:56

108

4,828.0000

XLON

07003070000142548-E0P70hYXNl1g

13:37:09

123

4,827.0000

XLON

07003070000141242-E0P70hYXNlSA

13:37:27

83

4,826.0000

XLON

05003050000143629-E0P70hYXNm80

13:37:29

99

4,824.0000

XLON

07003070000143661-E0P70hYXNmFu

13:38:18

108

4,822.0000

XLON

05003050000143979-E0P70hYXNnW6

13:38:19

46

4,821.0000

XLON

07003070000144013-E0P70hYXNnXM

13:38:19

89

4,821.0000

XLON

07003070000144013-E0P70hYXNnXO

13:39:00

46

4,822.0000

XLON

05003050000144549-E0P70hYXNoUJ

13:39:00

26

4,822.0000

XLON

05003050000144549-E0P70hYXNoUM

13:40:40

88

4,823.0000

XLON

05003050000145073-E0P70hYXNqXl

13:40:40

28

4,823.0000

XLON

05003050000145073-E0P70hYXNqXp

13:40:57

89

4,822.0000

XLON

07003070000145014-E0P70hYXNqtT

13:41:14

89

4,821.0000

XLON

07003070000144788-E0P70hYXNrD2

13:42:28

89

4,823.0000

XLON

05003050000145883-E0P70hYXNsnf

13:42:28

69

4,823.0000

XLON

07003070000145890-E0P70hYXNsnd

13:43:12

99

4,822.0000

XLON

07003070000146249-E0P70hYXNtbY

13:43:19

90

4,821.0000

XLON

07003070000145756-E0P70hYXNtiQ

13:44:02

98

4,821.0000

XLON

07003070000147049-E0P70hYXNuX5

13:45:11

126

4,821.0000

XLON

05003050000147568-E0P70hYXNwkI

13:46:03

128

4,823.0000

XLON

07003070000148069-E0P70hYXNxTt

13:46:12

103

4,822.0000

XLON

07003070000147878-E0P70hYXNxci

13:46:28

88

4,820.0000

XLON

05003050000147282-E0P70hYXNxtU

13:48:33

17

4,825.0000

XLON

07003070000148924-E0P70hYXO1Cy

13:48:33

111

4,825.0000

XLON

07003070000148924-E0P70hYXO1D0

13:48:33

85

4,826.0000

XLON

05003050000148937-E0P70hYXO1CL

13:49:50

102

4,823.0000

XLON

07003070000148312-E0P70hYXO2nb

13:50:56

97

4,821.0000

XLON

05003050000149438-E0P70hYXO40w

13:50:56

91

4,823.0000

XLON

05003050000150288-E0P70hYXO3zn

13:52:06

92

4,824.0000

XLON

07003070000150781-E0P70hYXO5Gp

13:52:17

84

4,822.0000

XLON

05003050000150750-E0P70hYXO5TZ

13:52:17

118

4,823.0000

XLON

07003070000150764-E0P70hYXO5TB

13:53:14

84

4,821.0000

XLON

05003050000151089-E0P70hYXO6jT

13:55:43

113

4,821.0000

XLON

07003070000151767-E0P70hYXO9ml

13:55:43

69

4,822.0000

XLON

05003050000151732-E0P70hYXO9mD

13:55:45

118

4,819.0000

XLON

05003050000150968-E0P70hYXO9rN

13:56:03

109

4,817.0000

XLON

05003050000152914-E0P70hYXOAfn

13:56:03

92

4,818.0000

XLON

07003070000152932-E0P70hYXOAew

13:57:58

109

4,821.0000

XLON

07003070000153703-E0P70hYXOCSK

13:59:30

84

4,820.0000

XLON

05003050000154495-E0P70hYXOEFO

13:59:30

84

4,821.0000

XLON

05003050000154504-E0P70hYXOEEb

14:01:39

53

4,822.0000

XLON

07003070000155603-E0P70hYXOGgV

14:01:39

3

4,822.0000

XLON

07003070000155603-E0P70hYXOGgX

14:01:39

60

4,822.0000

XLON

07003070000155603-E0P70hYXOGgZ

14:02:15

60

4,822.0000

XLON

05003050000155919-E0P70hYXOHxR

14:02:15

18

4,822.0000

XLON

05003050000155919-E0P70hYXOHxT

14:02:29

138

4,820.0000

XLON

05003050000155370-E0P70hYXOIKi

14:02:39

46

4,819.0000

XLON

07003070000153403-E0P70hYXOIZB

14:02:39

46

4,819.0000

XLON

07003070000153403-E0P70hYXOIZG

14:03:13

100

4,820.0000

XLON

07003070000156313-E0P70hYXOJOj

14:03:48

81

4,820.0000

XLON

05003050000156619-E0P70hYXOKHW

14:04:59

44

4,821.0000

XLON

05003050000157404-E0P70hYXOM1y

14:04:59

66

4,821.0000

XLON

05003050000157404-E0P70hYXOM20

14:05:06

129

4,819.0000

XLON

07003070000156159-E0P70hYXOMTK

14:05:06

88

4,820.0000

XLON

05003050000156985-E0P70hYXOMSF

14:05:06

4

4,820.0000

XLON

05003050000156985-E0P70hYXOMSH

14:05:13

66

4,818.0000

XLON

07003070000157476-E0P70hYXOMcy

14:05:34

110

4,816.0000

XLON

05003050000157517-E0P70hYXONYm

14:06:10

67

4,818.0000

XLON

07003070000158190-E0P70hYXOOVK

14:07:35

79

4,821.0000

XLON

05003050000158730-E0P70hYXOQPU

14:07:35

10

4,821.0000

XLON

05003050000158730-E0P70hYXOQPW

14:08:05

102

4,828.0000

XLON

05003050000159226-E0P70hYXORFp

14:08:22

71

4,832.0000

XLON

05003050000159307-E0P70hYXORdx

14:08:22

111

4,832.0000

XLON

07003070000159283-E0P70hYXORdz

14:08:32

71

4,829.0000

XLON

05003050000159286-E0P70hYXORkk

14:09:52

93

4,826.0000

XLON

07003070000160004-E0P70hYXOTUu

14:11:13

72

4,826.0000

XLON

07003070000160386-E0P70hYXOV24

14:11:26

58

4,825.0000

XLON

05003050000160374-E0P70hYXOVZa

14:12:20

95

4,828.0000

XLON

05003050000161684-E0P70hYXOWhy

14:12:20

56

4,829.0000

XLON

07003070000161627-E0P70hYXOWhc

14:13:19

89

4,828.0000

XLON

07003070000162079-E0P70hYXOXpF

14:14:26

13

4,826.0000

XLON

07003070000161628-E0P70hYXOZEb

14:14:26

2

4,826.0000

XLON

07003070000161628-E0P70hYXOZEj

14:14:26

107

4,828.0000

XLON

07003070000162510-E0P70hYXOZDt

14:14:26

89

4,827.0000

XLON

07003070000161826-E0P70hYXOZDy

14:18:22

117

4,844.0000

XLON

07003070000163699-E0P70hYXOdBq

14:18:22

108

4,846.0000

XLON

07003070000164143-E0P70hYXOdAq

14:18:22

108

4,845.0000

XLON

05003050000163788-E0P70hYXOdAy

14:18:36

117

4,843.0000

XLON

07003070000164288-E0P70hYXOdMs

14:18:54

3

4,841.0000

XLON

05003050000164328-E0P70hYXOdgh

14:18:54

114

4,841.0000

XLON

05003050000164328-E0P70hYXOdgm

14:20:38

82

4,840.0000

XLON

05003050000165062-E0P70hYXOgSo

14:20:38

37

4,840.0000

XLON

05003050000165062-E0P70hYXOgSw

14:20:45

43

4,839.0000

XLON

07003070000165024-E0P70hYXOggi

14:20:45

97

4,839.0000

XLON

07003070000165024-E0P70hYXOggI

14:20:52

5

4,837.0000

XLON

05003050000164616-E0P70hYXOgs0

14:20:52

109

4,837.0000

XLON

05003050000164616-E0P70hYXOgsE

14:21:35

108

4,836.0000

XLON

07003070000165617-E0P70hYXOi3t

14:22:29

1

4,838.0000

XLON

07003070000166366-E0P70hYXOj10

14:22:30

59

4,838.0000

XLON

07003070000166367-E0P70hYXOj1h

14:22:30

64

4,838.0000

XLON

07003070000166367-E0P70hYXOj1b

14:22:41

109

4,837.0000

XLON

05003050000166409-E0P70hYXOjFZ

14:24:23

29

4,839.0000

XLON

05003050000167321-E0P70hYXOl4w

14:27:05

65

4,839.0000

XLON

05003050000167748-E0P70hYXOoOK

14:27:05

43

4,839.0000

XLON

05003050000167748-E0P70hYXOoOM

14:27:05

93

4,840.0000

XLON

05003050000168000-E0P70hYXOoNd

14:27:05

47

4,840.0000

XLON

05003050000168000-E0P70hYXOoNf

14:27:05

130

4,841.0000

XLON

07003070000168233-E0P70hYXOoMa

14:27:07

46

4,839.0000

XLON

07003070000168972-E0P70hYXOoQ1

14:27:07

115

4,839.0000

XLON

07003070000168972-E0P70hYXOoQ8

14:27:14

118

4,837.0000

XLON

05003050000168998-E0P70hYXOoTa

14:28:00

128

4,835.0000

XLON

07003070000168973-E0P70hYXOpT9

14:28:14

7

4,833.0000

XLON

05003050000169323-E0P70hYXOpyk

14:28:14

186

4,833.0000

XLON

05003050000169323-E0P70hYXOpyp

14:29:16

108

4,828.0000

XLON

07003070000169710-E0P70hYXOrbd

14:29:26

96

4,827.0000

XLON

07003070000170162-E0P70hYXOroh

14:29:26

17

4,827.0000

XLON

07003070000170162-E0P70hYXOroV

14:29:32

49

4,827.0000

XLON

07003070000170162-E0P70hYXOs5V

14:29:56

108

4,825.0000

XLON

05003050000170171-E0P70hYXOspq

14:30:00

38

4,827.0000

XLON

05003050000171363-E0P70hYXOtcO

14:30:05

76

4,827.0000

XLON

05003050000171363-E0P70hYXOuOZ

14:31:01

68

4,832.0000

XLON

05003050000173205-E0P70hYXOybc

14:31:01

119

4,832.0000

XLON

07003070000173164-E0P70hYXOyba

14:31:01

108

4,832.0000

XLON

07003070000173165-E0P70hYXOybe

14:31:03

28

4,832.0000

XLON

07003070000173231-E0P70hYXOyjR

14:31:03

271

4,832.0000

XLON

07003070000173231-E0P70hYXOyjT

14:31:17

93

4,835.0000

XLON

05003050000173666-E0P70hYXOzu1

14:31:28

10

4,835.0000

XLON

05003050000173666-E0P70hYXP0L9

14:31:53

48

4,837.0000

XLON

05003050000174236-E0P70hYXP1gc

14:31:53

46

4,837.0000

XLON

05003050000174236-E0P70hYXP1ge

14:32:15

118

4,835.0000

XLON

05003050000173666-E0P70hYXP3Gt

14:32:18

122

4,834.0000

XLON

05003050000173667-E0P70hYXP3PF

14:32:18

171

4,834.0000

XLON

07003070000173625-E0P70hYXP3PD

14:32:59

154

4,834.0000

XLON

05003050000175352-E0P70hYXP5GK

14:33:08

74

4,834.0000

XLON

05003050000175352-E0P70hYXP5y8

14:33:08

41

4,834.0000

XLON

05003050000175352-E0P70hYXP5yA

14:33:28

176

4,832.0000

XLON

05003050000175145-E0P70hYXP6z3

14:33:28

150

4,832.0000

XLON

07003070000174171-E0P70hYXP6yz

14:33:32

248

4,830.0000

XLON

07003070000174840-E0P70hYXP7OU

14:34:32

60

4,828.0000

XLON

07003070000177106-E0P70hYXP9rW

14:34:32

3

4,828.0000

XLON

07003070000177106-E0P70hYXP9rY

14:34:32

54

4,828.0000

XLON

07003070000177106-E0P70hYXP9ra

14:34:54

8

4,830.0000

XLON

07003070000177494-E0P70hYXPAgo

14:36:01

117

4,836.0000

XLON

07003070000178437-E0P70hYXPE3D

14:36:01

107

4,836.0000

XLON

07003070000178437-E0P70hYXPE3F

14:36:10

217

4,834.0000

XLON

05003050000178406-E0P70hYXPEWv

14:36:10

305

4,835.0000

XLON

07003070000178393-E0P70hYXPEVy

14:36:43

157

4,835.0000

XLON

05003050000178989-E0P70hYXPGsX

14:36:45

144

4,833.0000

XLON

05003050000178903-E0P70hYXPH3s

14:36:45

8

4,833.0000

XLON

07003070000178976-E0P70hYXPH3u

14:36:45

5

4,833.0000

XLON

07003070000178976-E0P70hYXPH41

14:36:45

60

4,833.0000

XLON

07003070000178976-E0P70hYXPH45

14:37:14

179

4,830.0000

XLON

07003070000179554-E0P70hYXPIQx

14:37:54

208

4,832.0000

XLON

05003050000180292-E0P70hYXPKlX

14:38:04

134

4,831.0000

XLON

07003070000180222-E0P70hYXPLWf

14:38:04

56

4,831.0000

XLON

07003070000180222-E0P70hYXPLWT

14:38:53

196

4,832.0000

XLON

05003050000180767-E0P70hYXPObn

14:39:01

11

4,830.0000

XLON

07003070000180689-E0P70hYXPP4D

14:39:01

178

4,830.0000

XLON

07003070000180689-E0P70hYXPP49

14:39:12

2

4,830.0000

XLON

07003070000181536-E0P70hYXPPYS

14:39:18

251

4,830.0000

XLON

05003050000181695-E0P70hYXPPwz

14:39:47

86

4,827.0000

XLON

05003050000181502-E0P70hYXPRAq

14:39:47

10

4,827.0000

XLON

05003050000181502-E0P70hYXPRAs

14:39:47

101

4,827.0000

XLON

05003050000181502-E0P70hYXPRAK

14:39:47

55

4,828.0000

XLON

07003070000181437-E0P70hYXPR9q

14:39:47

178

4,828.0000

XLON

07003070000181437-E0P70hYXPR9Y

14:40:55

224

4,823.0000

XLON

07003070000183625-E0P70hYXPVmD

14:40:56

208

4,822.0000

XLON

05003050000183562-E0P70hYXPVpm

14:41:00

190

4,821.0000

XLON

07003070000183475-E0P70hYXPW17

14:42:46

5

4,820.0000

XLON

07003070000185583-E0P70hYXPcPX

14:42:47

177

4,819.0000

XLON

05003050000185667-E0P70hYXPcUH

14:42:47

237

4,820.0000

XLON

07003070000185583-E0P70hYXPcSa

14:44:19

65

4,825.0000

XLON

07003070000187283-E0P70hYXPgd6

14:44:19

246

4,825.0000

XLON

07003070000187283-E0P70hYXPgdA

14:44:19

64

4,826.0000

XLON

05003050000187404-E0P70hYXPgcP

14:44:19

129

4,826.0000

XLON

07003070000187322-E0P70hYXPgcN

14:45:50

191

4,822.0000

XLON

05003050000188879-E0P70hYXPm29

14:45:50

226

4,822.0000

XLON

07003070000188816-E0P70hYXPm27

14:46:18

6

4,820.0000

XLON

07003070000188817-E0P70hYXPnIZ

14:46:18

255

4,820.0000

XLON

07003070000188817-E0P70hYXPnIb

14:47:59

37

4,819.0000

XLON

05003050000190399-E0P70hYXPsnf

14:47:59

181

4,819.0000

XLON

05003050000190399-E0P70hYXPsni

14:47:59

203

4,820.0000

XLON

07003070000190339-E0P70hYXPsmk

14:49:15

212

4,817.0000

XLON

05003050000191826-E0P70hYXPwXU

14:49:18

179

4,816.0000

XLON

07003070000191734-E0P70hYXPwog

14:51:09

2

4,812.0000

XLON

07003070000193924-E0P70hYXQ3pD

14:51:09

190

4,812.0000

XLON

05003050000193998-E0P70hYXQ3pH

14:51:09

193

4,812.0000

XLON

07003070000193924-E0P70hYXQ3pF

14:52:29

31

4,812.0000

XLON

05003050000195681-E0P70hYXQ85L

14:52:29

230

4,813.0000

XLON

05003050000195786-E0P70hYXQ84o

14:52:36

146

4,812.0000

XLON

05003050000195681-E0P70hYXQ8NN

14:54:10

2

4,817.0000

XLON

07003070000197206-E0P70hYXQCgv

14:54:24

248

4,817.0000

XLON

05003050000197390-E0P70hYXQDiG

14:54:53

195

4,814.0000

XLON

07003070000196764-E0P70hYXQF03

14:54:53

195

4,815.0000

XLON

07003070000197179-E0P70hYXQEyf

14:56:06

267

4,812.0000

XLON

05003050000198752-E0P70hYXQHaI

14:56:27

159

4,811.0000

XLON

07003070000198686-E0P70hYXQIE0

14:57:27

2

4,811.0000

XLON

05003050000200415-E0P70hYXQKTo

14:57:27

51

4,811.0000

XLON

05003050000200415-E0P70hYXQKTq

14:57:27

140

4,811.0000

XLON

05003050000200415-E0P70hYXQKTs

14:57:27

28

4,811.0000

XLON

05003050000200415-E0P70hYXQKTu

14:58:00

108

4,810.0000

XLON

07003070000200362-E0P70hYXQLKW

14:58:00

159

4,810.0000

XLON

07003070000200362-E0P70hYXQLKY

14:59:10

7

4,806.0000

XLON

07003070000201826-E0P70hYXQNgb

14:59:10

207

4,806.0000

XLON

07003070000201826-E0P70hYXQNgd

14:59:12

196

4,804.0000

XLON

05003050000201854-E0P70hYXQNkr

14:59:12

178

4,805.0000

XLON

07003070000201781-E0P70hYXQNk5

15:00:35

33

4,798.0000

XLON

07003070000202975-E0P70hYXQR9j

15:02:12

176

4,803.0000

XLON

05003050000205070-E0P70hYXQUWi

15:02:12

51

4,803.0000

XLON

07003070000204982-E0P70hYXQUWg

15:02:13

152

4,802.0000

XLON

07003070000204983-E0P70hYXQUZL

15:02:21

101

4,800.0000

XLON

05003050000205071-E0P70hYXQUwL

15:02:21

77

4,800.0000

XLON

05003050000205071-E0P70hYXQUwN

15:02:37

249

4,803.0000

XLON

05003050000205960-E0P70hYXQVsV

15:02:38

93

4,805.0000

XLON

05003050000206223-E0P70hYXQVz2

15:02:38

56

4,805.0000

XLON

07003070000206119-E0P70hYXQVz4

15:02:40

196

4,802.0000

XLON

07003070000205880-E0P70hYXQW3I

15:04:12

2

4,798.0000

XLON

07003070000207860-E0P70hYXQajf

15:04:44

173

4,796.0000

XLON

05003050000207802-E0P70hYXQbyo

15:04:48

133

4,795.0000

XLON

07003070000207691-E0P70hYXQcDe

15:04:48

40

4,795.0000

XLON

07003070000207691-E0P70hYXQcDc

15:05:50

181

4,798.0000

XLON

05003050000209680-E0P70hYXQfPx

15:05:59

181

4,797.0000

XLON

07003070000209570-E0P70hYXQfk4

15:06:02

205

4,794.0000

XLON

05003050000209537-E0P70hYXQg3Y

15:07:27

186

4,790.0000

XLON

05003050000211344-E0P70hYXQjYd

15:07:27

31

4,790.0000

XLON

05003050000211344-E0P70hYXQjYh

15:08:37

235

4,789.0000

XLON

07003070000211237-E0P70hYXQm4H

15:09:12

144

4,785.0000

XLON

05003050000212828-E0P70hYXQnrq

15:09:12

217

4,786.0000

XLON

07003070000212700-E0P70hYXQnpK

15:09:43

91

4,784.0000

XLON

07003070000212294-E0P70hYXQp8c

15:09:45

100

4,783.0000

XLON

07003070000213057-E0P70hYXQpIi

15:11:16

33

4,786.0000

XLON

07003070000214807-E0P70hYXQtJu

15:11:16

66

4,786.0000

XLON

07003070000214807-E0P70hYXQtJw

15:11:52

15

4,786.0000

XLON

05003050000215499-E0P70hYXQuKE

15:12:25

163

4,784.0000

XLON

05003050000214963-E0P70hYXQvKo

15:12:25

20

4,784.0000

XLON

05003050000214963-E0P70hYXQvKr

15:12:45

185

4,785.0000

XLON

05003050000216201-E0P70hYXQvrw

15:12:45

253

4,785.0000

XLON

07003070000216054-E0P70hYXQvru

15:12:48

46

4,782.0000

XLON

05003050000214964-E0P70hYXQwAA

15:12:48

120

4,782.0000

XLON

05003050000214964-E0P70hYXQwAE

15:14:22

169

4,780.0000

XLON

05003050000217724-E0P70hYXQzTB

15:14:23

18

4,779.0000

XLON

07003070000217547-E0P70hYXQzVd

15:14:28

15

4,777.0000

XLON

05003050000217725-E0P70hYXQzdg

15:14:28

12

4,777.0000

XLON

05003050000217725-E0P70hYXQzda

15:14:28

28

4,777.0000

XLON

05003050000217725-E0P70hYXQzdc

15:14:28

18

4,777.0000

XLON

05003050000217725-E0P70hYXQzde

15:14:28

51

4,777.0000

XLON

05003050000217725-E0P70hYXQzdP

15:14:28

202

4,779.0000

XLON

07003070000217547-E0P70hYXQzcM

15:14:31

45

4,777.0000

XLON

05003050000217725-E0P70hYXQzrB

15:15:49

88

4,777.0000

XLON

05003050000219579-E0P70hYXR3Vq

15:17:00

45

4,778.0000

XLON

07003070000219918-E0P70hYXR5yA

15:17:00

54

4,778.0000

XLON

07003070000219918-E0P70hYXR5yC

15:17:01

1

4,777.0000

XLON

05003050000219962-E0P70hYXR61t

15:17:11

80

4,777.0000

XLON

05003050000219962-E0P70hYXR6G5

15:17:11

92

4,777.0000

XLON

07003070000219791-E0P70hYXR6G7

15:17:11

73

4,777.0000

XLON

05003050000219963-E0P70hYXR6G9

15:17:27

191

4,779.0000

XLON

05003050000221006-E0P70hYXR6tV

15:17:27

11

4,780.0000

XLON

07003070000220832-E0P70hYXR6t0

15:19:13

174

4,779.0000

XLON

07003070000221934-E0P70hYXRAc4

15:19:13

170

4,780.0000

XLON

07003070000222136-E0P70hYXRAbo

15:19:14

28

4,777.0000

XLON

07003070000221935-E0P70hYXRAeZ

15:19:14

131

4,777.0000

XLON

07003070000221935-E0P70hYXRAeb

15:19:24

82

4,772.0000

XLON

05003050000222539-E0P70hYXRB5c

15:19:24

51

4,772.0000

XLON

05003050000222539-E0P70hYXRB5f

15:20:54

41

4,784.0000

XLON

07003070000223783-E0P70hYXRESg

15:20:54

37

4,784.0000

XLON

07003070000223783-E0P70hYXRESi

15:21:13

171

4,785.0000

XLON

05003050000224106-E0P70hYXRFFQ

15:21:13

139

4,785.0000

XLON

07003070000223904-E0P70hYXRFFS

15:22:11

144

4,783.0000

XLON

05003050000224718-E0P70hYXRHHe

15:22:41

5

4,786.0000

XLON

07003070000225343-E0P70hYXRIRe

15:23:06

131

4,783.0000

XLON

07003070000225344-E0P70hYXRJEy

15:23:06

195

4,784.0000

XLON

05003050000225466-E0P70hYXRJEL

15:24:07

205

4,782.0000

XLON

07003070000226443-E0P70hYXRKrd

15:24:07

43

4,783.0000

XLON

05003050000226699-E0P70hYXRKqb

15:24:07

124

4,783.0000

XLON

05003050000226699-E0P70hYXRKqd

15:24:07

58

4,783.0000

XLON

05003050000226699-E0P70hYXRKqf

15:24:07

8

4,783.0000

XLON

05003050000226699-E0P70hYXRKqh

15:24:07

13

4,783.0000

XLON

05003050000226699-E0P70hYXRKqj

15:25:53

206

4,787.0000

XLON

05003050000228134-E0P70hYXRO2F

15:28:25

227

4,790.0000

XLON

07003070000230015-E0P70hYXRSQC

15:29:07

173

4,792.0000

XLON

07003070000230696-E0P70hYXRTd9

15:29:07

242

4,792.0000

XLON

07003070000230927-E0P70hYXRTdH

15:30:02

81

4,793.0000

XLON

05003050000231782-E0P70hYXRVLs

15:30:02

92

4,793.0000

XLON

05003050000231782-E0P70hYXRVLu

15:30:17

172

4,790.0000

XLON

05003050000230960-E0P70hYXRVmU

15:32:07

184

4,793.0000

XLON

07003070000233556-E0P70hYXRZja

15:32:07

54

4,793.0000

XLON

07003070000233556-E0P70hYXRZjc

15:32:42

256

4,792.0000

XLON

05003050000233526-E0P70hYXRaen

15:32:53

183

4,791.0000

XLON

05003050000233496-E0P70hYXRb1k

15:33:16

17

4,789.0000

XLON

05003050000234179-E0P70hYXRboh

15:33:16

46

4,789.0000

XLON

05003050000234179-E0P70hYXRboj

15:33:16

176

4,789.0000

XLON

05003050000234179-E0P70hYXRbom

15:33:37

184

4,787.0000

XLON

05003050000234912-E0P70hYXRcp2

15:34:43

55

4,785.0000

XLON

07003070000236409-E0P70hYXRfGn

15:35:19

131

4,785.0000

XLON

07003070000236925-E0P70hYXRgor

15:35:26

43

4,783.0000

XLON

05003050000236588-E0P70hYXRh4X

15:35:26

276

4,784.0000

XLON

07003070000235937-E0P70hYXRh2c

15:36:06

24

4,783.0000

XLON

05003050000236588-E0P70hYXRika

15:36:06

59

4,783.0000

XLON

05003050000236588-E0P70hYXRike

15:36:06

131

4,783.0000

XLON

07003070000237305-E0P70hYXRikk

15:36:06

221

4,783.0000

XLON

05003050000237498-E0P70hYXRiki

15:36:57

9

4,777.0000

XLON

07003070000237643-E0P70hYXRkS9

15:36:57

177

4,777.0000

XLON

07003070000237643-E0P70hYXRkSD

15:37:46

52

4,778.0000

XLON

05003050000239969-E0P70hYXRmbu

15:39:15

204

4,778.0000

XLON

07003070000240898-E0P70hYXRpft

15:39:17

198

4,777.0000

XLON

05003050000240632-E0P70hYXRpkk

15:39:17

6

4,777.0000

XLON

05003050000240632-E0P70hYXRpki

15:40:47

104

4,777.0000

XLON

07003070000242823-E0P70hYXRsVb

15:40:47

131

4,777.0000

XLON

07003070000242823-E0P70hYXRsVd

15:40:47

70

4,777.0000

XLON

07003070000242823-E0P70hYXRsVf

15:41:09

203

4,776.0000

XLON

07003070000239654-E0P70hYXRtXX

15:41:21

102

4,777.0000

XLON

07003070000243250-E0P70hYXRu1H

15:42:29

68

4,775.0000

XLON

07003070000244599-E0P70hYXRw79

15:42:39

51

4,778.0000

XLON

07003070000244751-E0P70hYXRwPk

15:43:15

29

4,777.0000

XLON

05003050000245467-E0P70hYXRxKv

15:43:15

166

4,777.0000

XLON

05003050000245467-E0P70hYXRxKx

15:43:29

189

4,776.0000

XLON

05003050000244973-E0P70hYXRxeb

15:44:07

1

4,774.0000

XLON

05003050000246369-E0P70hYXRzFj

15:44:23

46

4,771.0000

XLON

07003070000246152-E0P70hYXS0Bf

15:44:23

50

4,771.0000

XLON

07003070000246152-E0P70hYXS0Bi

15:44:23

110

4,772.0000

XLON

05003050000245827-E0P70hYXS08S

15:44:23

204

4,773.0000

XLON

07003070000243389-E0P70hYXS04N

15:46:08

287

4,780.0000

XLON

07003070000248074-E0P70hYXS48a

15:46:32

191

4,779.0000

XLON

07003070000247917-E0P70hYXS5AF

15:47:27

112

4,779.0000

XLON

05003050000249975-E0P70hYXS6oP

15:48:08

202

4,780.0000

XLON

07003070000249966-E0P70hYXS89r

15:48:08

88

4,780.0000

XLON

05003050000250178-E0P70hYXS89y

15:48:08

26

4,780.0000

XLON

07003070000249966-E0P70hYXS89w

15:48:10

99

4,779.0000

XLON

05003050000249975-E0P70hYXS8HO

15:48:10

19

4,779.0000

XLON

05003050000249975-E0P70hYXS8HR

15:49:11

251

4,781.0000

XLON

07003070000251443-E0P70hYXSAbO

15:49:11

251

4,781.0000

XLON

07003070000251444-E0P70hYXSAbQ

15:49:18

66

4,779.0000

XLON

05003050000251654-E0P70hYXSAwY

15:50:33

64

4,780.0000

XLON

05003050000252871-E0P70hYXSDii

15:50:33

107

4,780.0000

XLON

07003070000252667-E0P70hYXSDig

15:50:33

37

4,780.0000

XLON

07003070000252668-E0P70hYXSDik

15:50:47

234

4,779.0000

XLON

05003050000253541-E0P70hYXSEAI

15:50:47

104

4,780.0000

XLON

05003050000253539-E0P70hYXSE4W

15:50:47

62

4,780.0000

XLON

05003050000253539-E0P70hYXSE4Y

15:50:50

28

4,777.0000

XLON

07003070000253309-E0P70hYXSEFN

15:50:50

55

4,777.0000

XLON

07003070000253309-E0P70hYXSEFP

15:50:50

146

4,777.0000

XLON

07003070000253311-E0P70hYXSEFR

15:53:28

100

4,780.0000

XLON

07003070000255828-E0P70hYXSLH4

15:53:28

154

4,780.0000

XLON

07003070000255828-E0P70hYXSLH8

15:53:33

215

4,779.0000

XLON

07003070000255651-E0P70hYXSLf7

15:54:18

217

4,781.0000

XLON

05003050000257232-E0P70hYXSNfW

15:54:21

122

4,780.0000

XLON

07003070000256915-E0P70hYXSNkF

15:54:21

116

4,780.0000

XLON

07003070000256916-E0P70hYXSNkH

15:56:00

104

4,781.0000

XLON

07003070000257452-E0P70hYXSRrl

15:56:00

257

4,782.0000

XLON

05003050000258813-E0P70hYXSRqs

15:56:07

85

4,781.0000

XLON

07003070000257452-E0P70hYXSS2w

15:56:37

46

4,779.0000

XLON

07003070000258911-E0P70hYXSSqg

15:56:37

152

4,779.0000

XLON

07003070000258911-E0P70hYXSSqi

15:57:38

218

4,781.0000

XLON

07003070000260459-E0P70hYXSUSQ

15:57:52

297

4,780.0000

XLON

07003070000260432-E0P70hYXSUo9

15:57:53

100

4,779.0000

XLON

05003050000260754-E0P70hYXSUt3

15:59:07

263

4,776.0000

XLON

05003050000262137-E0P70hYXSX1P

15:59:07

116

4,778.0000

XLON

05003050000262136-E0P70hYXSWzf

15:59:07

185

4,778.0000

XLON

05003050000262136-E0P70hYXSWzj

15:59:07

226

4,778.0000

XLON

07003070000261883-E0P70hYXSWzl

16:01:04

7

4,768.0000

XLON

05003050000264428-E0P70hYXSc87

16:01:16

150

4,768.0000

XLON

05003050000264557-E0P70hYXScfi

16:01:34

157

4,766.0000

XLON

05003050000264138-E0P70hYXSdAh

16:02:30

155

4,767.0000

XLON

05003050000265812-E0P70hYXSfAy

16:02:30

37

4,767.0000

XLON

05003050000265812-E0P70hYXSfB5

16:02:32

84

4,766.0000

XLON

07003070000265530-E0P70hYXSfDd

16:02:35

46

4,765.0000

XLON

07003070000265351-E0P70hYXSfFz

16:02:35

70

4,765.0000

XLON

07003070000265351-E0P70hYXSfG1

16:03:18

160

4,764.0000

XLON

05003050000266482-E0P70hYXSgpS

16:03:18

51

4,764.0000

XLON

05003050000266482-E0P70hYXSgpU

16:04:10

184

4,763.0000

XLON

05003050000267654-E0P70hYXSigQ

16:04:50

184

4,761.0000

XLON

05003050000267617-E0P70hYXSjvt

16:04:50

221

4,762.0000

XLON

07003070000267357-E0P70hYXSjvZ

16:06:14

241

4,764.0000

XLON

07003070000269358-E0P70hYXSmzE

16:06:27

71

4,763.0000

XLON

05003050000269222-E0P70hYXSnLq

16:06:27

114

4,763.0000

XLON

05003050000269222-E0P70hYXSnLy

16:06:39

127

4,762.0000

XLON

07003070000268954-E0P70hYXSo08

16:06:39

56

4,762.0000

XLON

07003070000268954-E0P70hYXSo06

16:06:39

39

4,762.0000

XLON

07003070000268954-E0P70hYXSnzD

16:07:48

199

4,755.0000

XLON

07003070000270767-E0P70hYXSqg8

16:07:48

199

4,756.0000

XLON

07003070000270843-E0P70hYXSqfx

16:09:15

56

4,763.0000

XLON

07003070000272335-E0P70hYXSuSp

16:09:15

286

4,763.0000

XLON

07003070000272335-E0P70hYXSuSr

16:09:46

296

4,762.0000

XLON

05003050000272589-E0P70hYXSvFj

16:10:07

1

4,755.0000

XLON

07003070000273120-E0P70hYXSw71

16:11:12

44

4,755.0000

XLON

07003070000274402-E0P70hYXSyTf

16:11:35

200

4,753.0000

XLON

05003050000274563-E0P70hYXSzHK

16:11:35

59

4,753.0000

XLON

07003070000274271-E0P70hYXSzHM

16:11:39

191

4,752.0000

XLON

05003050000274694-E0P70hYXSzSo

16:12:45

16

4,753.0000

XLON

05003050000276099-E0P70hYXT1UG

16:13:13

43

4,754.0000

XLON

07003070000276245-E0P70hYXT2XC

16:13:13

264

4,754.0000

XLON

07003070000276245-E0P70hYXT2XE

16:13:15

286

4,753.0000

XLON

05003050000276099-E0P70hYXT2au

16:14:25

333

4,754.0000

XLON

05003050000277721-E0P70hYXT4Vd

16:15:00

146

4,752.0000

XLON

05003050000277934-E0P70hYXT5Po

16:15:00

46

4,753.0000

XLON

05003050000277532-E0P70hYXT5Or

16:15:00

96

4,753.0000

XLON

05003050000277532-E0P70hYXT5Ov

16:15:00

147

4,753.0000

XLON

07003070000277246-E0P70hYXT5Ox

16:16:03

254

4,749.0000

XLON

07003070000278560-E0P70hYXT83D

16:16:44

330

4,748.0000

XLON

05003050000278863-E0P70hYXT9uw

16:17:05

178

4,746.0000

XLON

07003070000278696-E0P70hYXTBM6

16:17:30

199

4,744.0000

XLON

05003050000279395-E0P70hYXTCk9

16:17:40

65

4,745.0000

XLON

07003070000279136-E0P70hYXTDF5

16:18:53

46

4,746.0000

XLON

05003050000279655-E0P70hYXTGmK

16:18:53

149

4,746.0000

XLON

05003050000279655-E0P70hYXTGmN

16:18:53

122

4,746.0000

XLON

07003070000279377-E0P70hYXTGmP

16:19:09

243

4,746.0000

XLON

05003050000279935-E0P70hYXTHfL

16:19:09

71

4,746.0000

XLON

05003050000279935-E0P70hYXTHfe

16:20:23

310

4,748.0000

XLON

07003070000279841-E0P70hYXTKZf

16:20:48

1

4,745.0000

XLON

05003050000280412-E0P70hYXTLne

16:21:09

251

4,745.0000

XLON

05003050000280419-E0P70hYXTMaM

16:21:09

213

4,745.0000

XLON

07003070000280113-E0P70hYXTMaO

16:22:28

188

4,744.0000

XLON

07003070000280498-E0P70hYXTP4Z

16:22:37

291

4,743.0000

XLON

07003070000280001-E0P70hYXTPPx

 

For further information, please contact:

 

Ashtead Group plc

 

Will Shaw, Director of Investor Relations

 

+44 (0)20 7726 9700

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 

Companies

Ashtead Group (AHT)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today